COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 4.790
-0.030 (-0.62%)
Nov 6, 2026, 3:04 PM CST
COFCO Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.60 | 4.85 | 4.60 | 4.79 | 4.79 | -0.62% | 19,441,000 |
| Nov 5, 2026 | 4.75 | 4.82 | 4.73 | 4.82 | 4.82 | 1.05% | 19,280,315 |
| Nov 4, 2026 | 4.74 | 4.78 | 4.68 | 4.77 | 4.77 | 0.63% | 21,939,780 |
| Nov 3, 2026 | 4.64 | 4.77 | 4.61 | 4.74 | 4.74 | 1.94% | 18,777,855 |
| Nov 2, 2026 | 4.54 | 4.69 | 4.54 | 4.65 | 4.65 | 2.20% | 23,464,745 |
| Oct 30, 2026 | 4.60 | 4.67 | 4.54 | 4.55 | 4.55 | -1.73% | 20,217,013 |
| Oct 29, 2026 | 4.72 | 4.74 | 4.61 | 4.63 | 4.63 | -2.32% | 17,824,500 |
| Oct 28, 2026 | 4.78 | 4.82 | 4.69 | 4.74 | 4.74 | -0.84% | 20,058,546 |
| Oct 27, 2026 | 4.87 | 4.90 | 4.78 | 4.78 | 4.78 | -2.25% | 20,390,517 |
| Oct 26, 2026 | 4.74 | 4.90 | 4.71 | 4.89 | 4.89 | 2.73% | 27,245,966 |
| Oct 23, 2026 | 4.75 | 4.77 | 4.58 | 4.76 | 4.76 | -0.42% | 30,511,645 |
| Oct 22, 2026 | 4.93 | 4.95 | 4.77 | 4.78 | 4.78 | -3.24% | 25,772,612 |
| Oct 21, 2026 | 4.93 | 5.05 | 4.92 | 4.94 | 4.94 | - | 20,563,136 |
| Oct 20, 2026 | 4.98 | 5.00 | 4.87 | 4.94 | 4.94 | -1.00% | 23,009,053 |
| Oct 19, 2026 | 5.01 | 5.06 | 4.92 | 4.99 | 4.99 | -1.38% | 24,012,437 |
| Oct 16, 2026 | 5.04 | 5.15 | 4.98 | 5.06 | 5.06 | 1.81% | 31,793,914 |
| Oct 15, 2026 | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | -3.68% | 32,689,704 |
| Oct 14, 2026 | 5.22 | 5.29 | 5.11 | 5.16 | 5.16 | -1.71% | 27,707,640 |
| Oct 13, 2026 | 5.15 | 5.29 | 5.10 | 5.25 | 5.25 | 1.16% | 40,375,530 |
| Oct 12, 2026 | 5.38 | 5.49 | 5.17 | 5.19 | 5.19 | -3.53% | 51,173,300 |
| Oct 9, 2026 | 5.20 | 5.40 | 5.15 | 5.38 | 5.38 | 4.26% | 64,275,499 |
| Oct 8, 2026 | 5.25 | 5.40 | 5.13 | 5.16 | 5.16 | - | 52,311,062 |
| Sep 30, 2026 | 5.05 | 5.19 | 5.04 | 5.16 | 5.16 | 2.79% | 36,096,677 |
| Sep 29, 2026 | 5.03 | 5.09 | 5.00 | 5.02 | 5.02 | -1.38% | 28,114,801 |
| Sep 28, 2026 | 5.27 | 5.27 | 5.02 | 5.09 | 5.09 | -3.23% | 35,069,101 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.22 | 5.26 | 5.26 | -2.95% | 48,443,693 |
| Sep 23, 2026 | 5.36 | 5.53 | 5.30 | 5.42 | 5.42 | 0.18% | 59,301,720 |
| Sep 22, 2026 | 5.42 | 5.48 | 5.28 | 5.41 | 5.41 | - | 70,763,710 |
| Sep 21, 2026 | 5.16 | 5.44 | 5.11 | 5.41 | 5.41 | 4.64% | 87,676,450 |
| Sep 18, 2026 | 5.10 | 5.20 | 5.05 | 5.17 | 5.17 | -0.77% | 82,756,318 |
| Sep 17, 2026 | 4.95 | 5.26 | 4.93 | 5.21 | 5.21 | 3.99% | 104,364,613 |
| Sep 16, 2026 | 4.98 | 5.07 | 4.93 | 5.01 | 5.01 | 0.80% | 62,397,980 |
| Sep 15, 2026 | 5.23 | 5.27 | 4.96 | 4.97 | 4.97 | -6.05% | 125,930,600 |
| Sep 14, 2026 | 5.50 | 5.59 | 5.29 | 5.29 | 5.29 | -10.03% | 151,407,700 |
| Sep 11, 2026 | 5.85 | 6.40 | 5.85 | 5.88 | 5.88 | -9.54% | 222,808,121 |
| Sep 10, 2026 | 6.84 | 7.05 | 6.31 | 6.50 | 6.50 | 1.40% | 296,011,858 |
| Sep 9, 2026 | 6.31 | 6.41 | 6.00 | 6.41 | 6.41 | 9.95% | 88,282,904 |
| Sep 8, 2026 | 5.33 | 5.83 | 5.33 | 5.83 | 5.83 | 10.00% | 40,350,801 |
| Sep 7, 2026 | 5.19 | 5.39 | 5.16 | 5.30 | 5.30 | 2.91% | 47,964,743 |
| Sep 4, 2026 | 4.96 | 5.20 | 4.92 | 5.15 | 5.15 | 4.04% | 38,469,648 |
| Sep 3, 2026 | 4.97 | 5.04 | 4.91 | 4.95 | 4.95 | -0.20% | 22,027,350 |
| Sep 2, 2026 | 5.19 | 5.21 | 4.94 | 4.96 | 4.96 | -4.98% | 40,435,952 |
| Sep 1, 2026 | 4.98 | 5.34 | 4.97 | 5.22 | 5.22 | 5.03% | 54,906,220 |
| Aug 31, 2026 | 5.15 | 5.17 | 4.97 | 4.97 | 4.97 | -3.31% | 32,781,201 |
| Aug 28, 2026 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | 1.18% | 30,638,850 |
| Aug 27, 2026 | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | 2.83% | 30,231,701 |
| Aug 26, 2026 | 4.86 | 4.97 | 4.83 | 4.94 | 4.94 | 1.02% | 21,603,070 |
| Aug 25, 2026 | 4.77 | 4.91 | 4.75 | 4.89 | 4.89 | 2.30% | 27,228,940 |
| Aug 24, 2026 | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | 1.27% | 22,257,700 |
| Aug 21, 2026 | 4.80 | 4.82 | 4.66 | 4.72 | 4.72 | -2.68% | 24,179,480 |